プラザホールディングス(7502)の株価時系列情報
プラザホールディングス(7502)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,772 | 1,772 | 1,772 | 1,772 | 100 |
| 2024/11/07 | 1,777 | 1,798 | 1,775 | 1,797 | 900 |
| 2024/11/06 | 1,777 | 1,777 | 1,774 | 1,775 | 900 |
| 2024/11/05 | 1,772 | 1,773 | 1,771 | 1,773 | 1,200 |
| 2024/11/01 | 1,770 | 1,775 | 1,770 | 1,771 | 400 |
| 2024/10/31 | 1,763 | 1,774 | 1,763 | 1,770 | 900 |
| 2024/10/30 | 1,760 | 1,770 | 1,760 | 1,770 | 800 |
| 2024/10/29 | 1,751 | 1,760 | 1,751 | 1,760 | 800 |
| 2024/10/28 | 1,742 | 1,776 | 1,742 | 1,743 | 1,200 |
| 2024/10/25 | 1,760 | 1,760 | 1,749 | 1,749 | 2,600 |
| 2024/10/24 | 1,762 | 1,762 | 1,760 | 1,760 | 900 |
| 2024/10/23 | 1,778 | 1,778 | 1,762 | 1,762 | 1,700 |
| 2024/10/22 | 1,781 | 1,781 | 1,776 | 1,776 | 1,500 |
| 2024/10/21 | 1,781 | 1,783 | 1,780 | 1,780 | 1,800 |
| 2024/10/18 | 1,782 | 1,783 | 1,781 | 1,781 | 3,100 |
| 2024/10/17 | 1,783 | 1,805 | 1,782 | 1,783 | 13,000 |
| 2024/10/16 | 1,824 | 1,833 | 1,818 | 1,818 | 24,300 |
| 2024/10/15 | 1,916 | 1,916 | 1,892 | 1,904 | 6,600 |
| 2024/10/11 | 1,945 | 1,945 | 1,924 | 1,924 | 2,500 |
| 2024/10/10 | 1,955 | 1,985 | 1,955 | 1,985 | 500 |
| 2024/10/09 | 1,957 | 1,957 | 1,957 | 1,957 | 200 |
| 2024/10/08 | 1,956 | 1,990 | 1,955 | 1,969 | 1,100 |
| 2024/10/07 | 1,991 | 1,991 | 1,985 | 1,985 | 300 |
| 2024/10/04 | 1,991 | 1,991 | 1,991 | 1,991 | 100 |
| 2024/10/03 | 1,956 | 1,996 | 1,956 | 1,996 | 200 |
| 2024/10/02 | 1,956 | 1,956 | 1,956 | 1,956 | 100 |
| 2024/10/01 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
| 2024/09/30 | 1,928 | 1,928 | 1,917 | 1,917 | 300 |
| 2024/09/27 | 1,956 | 1,956 | 1,916 | 1,916 | 200 |
| 2024/09/24 | 1,997 | 1,997 | 1,957 | 1,957 | 400 |
| 2024/09/18 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
| 2024/09/09 | 1,935 | 1,935 | 1,935 | 1,935 | 200 |
| 2024/09/06 | 1,943 | 1,943 | 1,943 | 1,943 | 200 |
| 2024/09/04 | 1,937 | 1,956 | 1,937 | 1,956 | 300 |
| 2024/09/02 | 1,940 | 1,940 | 1,936 | 1,936 | 200 |
| 2024/08/27 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2024/08/26 | 1,950 | 2,000 | 1,931 | 1,940 | 1,000 |
| 2024/08/23 | 1,916 | 1,933 | 1,913 | 1,933 | 600 |
| 2024/08/22 | 1,915 | 1,915 | 1,915 | 1,915 | 100 |
| 2024/08/21 | 1,905 | 2,023 | 1,903 | 1,933 | 700 |
| 2024/08/20 | 1,903 | 1,905 | 1,901 | 1,905 | 400 |
| 2024/08/19 | 1,927 | 1,945 | 1,910 | 1,913 | 1,000 |
| 2024/08/16 | 1,953 | 1,953 | 1,953 | 1,953 | 100 |
| 2024/08/15 | 1,976 | 1,976 | 1,948 | 1,948 | 200 |
| 2024/08/13 | 1,980 | 1,980 | 1,980 | 1,980 | 200 |
| 2024/08/09 | 1,884 | 1,998 | 1,884 | 1,980 | 400 |
| 2024/08/08 | 1,872 | 1,900 | 1,872 | 1,900 | 400 |
| 2024/08/07 | 1,870 | 1,921 | 1,850 | 1,857 | 1,100 |
| 2024/08/06 | 1,880 | 1,881 | 1,879 | 1,879 | 1,300 |
| 2024/08/05 | 2,000 | 2,000 | 1,880 | 1,880 | 2,000 |
| 2024/08/02 | 2,001 | 2,043 | 2,000 | 2,043 | 1,100 |
| 2024/07/29 | 2,046 | 2,046 | 2,010 | 2,010 | 600 |
| 2024/07/26 | 2,011 | 2,011 | 2,011 | 2,011 | 200 |
| 2024/07/25 | 2,025 | 2,025 | 2,012 | 2,012 | 700 |
| 2024/07/24 | 2,029 | 2,029 | 2,028 | 2,028 | 600 |
| 2024/07/23 | 2,046 | 2,046 | 2,028 | 2,028 | 300 |
| 2024/07/22 | 2,005 | 2,049 | 2,005 | 2,013 | 700 |
| 2024/07/19 | 2,000 | 2,005 | 2,000 | 2,005 | 200 |
| 2024/07/18 | 1,990 | 2,000 | 1,990 | 2,000 | 400 |
| 2024/07/17 | 1,989 | 1,989 | 1,989 | 1,989 | 100 |
| 2024/07/16 | 1,999 | 1,999 | 1,985 | 1,985 | 1,300 |
| 2024/07/12 | 2,004 | 2,004 | 2,000 | 2,000 | 400 |
| 2024/07/11 | 2,022 | 2,031 | 2,000 | 2,000 | 2,300 |
| 2024/07/10 | 2,078 | 2,078 | 2,022 | 2,022 | 1,000 |
| 2024/07/09 | 2,075 | 2,079 | 2,030 | 2,079 | 700 |
| 2024/07/08 | 2,084 | 2,084 | 2,049 | 2,049 | 300 |
| 2024/07/05 | 2,120 | 2,120 | 2,100 | 2,100 | 400 |
| 2024/07/04 | 2,127 | 2,127 | 2,121 | 2,121 | 200 |
| 2024/07/03 | 2,163 | 2,163 | 2,127 | 2,127 | 500 |
| 2024/07/02 | 2,151 | 2,169 | 2,112 | 2,169 | 1,500 |
| 2024/07/01 | 2,084 | 2,150 | 2,060 | 2,106 | 1,100 |
| 2024/06/28 | 2,072 | 2,141 | 2,042 | 2,141 | 1,000 |
| 2024/06/27 | 2,070 | 2,074 | 2,070 | 2,073 | 500 |
| 2024/06/26 | 2,051 | 2,075 | 2,024 | 2,075 | 1,300 |
| 2024/06/24 | 2,049 | 2,049 | 2,040 | 2,040 | 300 |
| 2024/06/21 | 2,035 | 2,049 | 2,030 | 2,049 | 400 |
| 2024/06/19 | 2,050 | 2,050 | 2,050 | 2,050 | 200 |
| 2024/06/18 | 2,058 | 2,058 | 2,058 | 2,058 | 100 |
| 2024/06/17 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
| 2024/06/14 | 2,032 | 2,032 | 2,032 | 2,032 | 100 |
| 2024/06/13 | 2,024 | 2,024 | 2,024 | 2,024 | 500 |
| 2024/06/12 | 2,027 | 2,027 | 2,026 | 2,026 | 200 |
| 2024/06/11 | 2,069 | 2,069 | 2,066 | 2,066 | 200 |
| 2024/06/10 | 2,029 | 2,075 | 2,029 | 2,075 | 200 |
| 2024/06/06 | 2,079 | 2,079 | 2,079 | 2,079 | 300 |
| 2024/06/03 | 2,018 | 2,018 | 2,018 | 2,018 | 400 |
| 2024/05/31 | 2,018 | 2,018 | 2,018 | 2,018 | 100 |
| 2024/05/30 | 2,041 | 2,041 | 2,041 | 2,041 | 100 |
| 2024/05/29 | 2,072 | 2,072 | 2,072 | 2,072 | 100 |
| 2024/05/28 | 2,075 | 2,075 | 2,075 | 2,075 | 400 |
| 2024/05/27 | 2,017 | 2,020 | 2,017 | 2,020 | 300 |
| 2024/05/24 | 2,040 | 2,040 | 2,040 | 2,040 | 100 |
| 2024/05/23 | 2,075 | 2,075 | 2,040 | 2,040 | 600 |
| 2024/05/22 | 2,075 | 2,075 | 2,075 | 2,075 | 100 |
| 2024/05/20 | 2,070 | 2,070 | 2,070 | 2,070 | 500 |
| 2024/05/17 | 2,060 | 2,061 | 2,029 | 2,029 | 300 |
| 2024/05/16 | 2,060 | 2,060 | 2,060 | 2,060 | 200 |
| 2024/05/13 | 2,069 | 2,069 | 2,069 | 2,069 | 200 |
| 2024/05/10 | 2,016 | 2,078 | 2,016 | 2,078 | 300 |
| 2024/05/09 | 2,048 | 2,048 | 2,048 | 2,048 | 100 |
| 2024/05/08 | 2,013 | 2,013 | 2,013 | 2,013 | 100 |
| 2024/05/07 | 2,000 | 2,007 | 2,000 | 2,007 | 300 |
| 2024/05/01 | 1,993 | 2,000 | 1,990 | 2,000 | 400 |
| 2024/04/30 | 2,049 | 2,049 | 1,993 | 1,993 | 400 |
| 2024/04/26 | 1,991 | 1,991 | 1,991 | 1,991 | 300 |
| 2024/04/25 | 2,020 | 2,020 | 2,000 | 2,000 | 200 |
| 2024/04/24 | 2,036 | 2,036 | 1,991 | 2,015 | 800 |
| 2024/04/23 | 2,000 | 2,027 | 2,000 | 2,027 | 400 |
| 2024/04/22 | 2,000 | 2,050 | 2,000 | 2,000 | 300 |
| 2024/04/19 | 1,998 | 2,050 | 1,972 | 2,050 | 1,800 |
| 2024/04/18 | 2,039 | 2,040 | 2,021 | 2,040 | 600 |
| 2024/04/17 | 2,032 | 2,032 | 2,032 | 2,032 | 100 |
| 2024/04/16 | 2,061 | 2,062 | 2,026 | 2,026 | 1,000 |
| 2024/04/15 | 2,081 | 2,082 | 2,081 | 2,082 | 200 |
| 2024/04/12 | 2,114 | 2,114 | 2,081 | 2,095 | 300 |
| 2024/04/11 | 2,120 | 2,120 | 2,082 | 2,091 | 1,200 |
| 2024/04/10 | 2,120 | 2,121 | 2,120 | 2,121 | 300 |
| 2024/04/09 | 2,121 | 2,127 | 2,121 | 2,124 | 500 |
| 2024/04/05 | 2,152 | 2,160 | 2,125 | 2,160 | 900 |
| 2024/04/03 | 2,187 | 2,187 | 2,187 | 2,187 | 100 |
| 2024/04/02 | 2,160 | 2,187 | 2,160 | 2,187 | 700 |
| 2024/04/01 | 2,197 | 2,200 | 2,150 | 2,152 | 1,400 |
| 2024/03/29 | 2,185 | 2,279 | 2,184 | 2,279 | 2,300 |
| 2024/03/28 | 2,170 | 2,200 | 2,121 | 2,192 | 4,200 |
| 2024/03/27 | 2,359 | 2,420 | 2,358 | 2,420 | 3,200 |
| 2024/03/26 | 2,354 | 2,370 | 2,354 | 2,359 | 1,600 |
| 2024/03/25 | 2,342 | 2,365 | 2,340 | 2,354 | 1,600 |
| 2024/03/22 | 2,360 | 2,370 | 2,352 | 2,352 | 1,000 |
| 2024/03/21 | 2,350 | 2,365 | 2,340 | 2,365 | 1,300 |
| 2024/03/19 | 2,329 | 2,370 | 2,321 | 2,350 | 1,200 |
| 2024/03/18 | 2,314 | 2,350 | 2,314 | 2,350 | 1,400 |
| 2024/03/15 | 2,314 | 2,317 | 2,314 | 2,314 | 400 |
| 2024/03/14 | 2,317 | 2,317 | 2,317 | 2,317 | 100 |
| 2024/03/13 | 2,317 | 2,317 | 2,317 | 2,317 | 400 |
| 2024/03/12 | 2,291 | 2,317 | 2,291 | 2,317 | 600 |
| 2024/03/11 | 2,302 | 2,316 | 2,300 | 2,300 | 800 |
| 2024/03/08 | 2,301 | 2,345 | 2,301 | 2,302 | 400 |
| 2024/03/07 | 2,334 | 2,335 | 2,334 | 2,335 | 300 |
| 2024/03/06 | 2,310 | 2,310 | 2,310 | 2,310 | 100 |
| 2024/03/05 | 2,310 | 2,310 | 2,300 | 2,300 | 400 |
| 2024/03/04 | 2,291 | 2,330 | 2,290 | 2,307 | 900 |
| 2024/03/01 | 2,298 | 2,330 | 2,291 | 2,291 | 800 |
| 2024/02/29 | 2,281 | 2,287 | 2,270 | 2,287 | 600 |
| 2024/02/28 | 2,285 | 2,285 | 2,280 | 2,282 | 700 |
| 2024/02/27 | 2,280 | 2,285 | 2,280 | 2,285 | 300 |
| 2024/02/26 | 2,280 | 2,280 | 2,270 | 2,270 | 200 |
| 2024/02/22 | 2,270 | 2,270 | 2,270 | 2,270 | 200 |
| 2024/02/21 | 2,271 | 2,271 | 2,270 | 2,270 | 300 |
| 2024/02/20 | 2,284 | 2,294 | 2,271 | 2,271 | 400 |
| 2024/02/19 | 2,275 | 2,297 | 2,267 | 2,297 | 500 |
| 2024/02/16 | 2,298 | 2,298 | 2,276 | 2,276 | 400 |
| 2024/02/15 | 2,290 | 2,290 | 2,278 | 2,278 | 800 |
| 2024/02/14 | 2,280 | 2,280 | 2,280 | 2,280 | 500 |
| 2024/02/13 | 2,276 | 2,280 | 2,276 | 2,280 | 700 |
| 2024/02/09 | 2,299 | 2,299 | 2,299 | 2,299 | 200 |
| 2024/02/08 | 2,300 | 2,300 | 2,299 | 2,299 | 200 |
| 2024/02/07 | 2,300 | 2,300 | 2,300 | 2,300 | 200 |
| 2024/02/06 | 2,281 | 2,281 | 2,281 | 2,281 | 100 |
| 2024/02/05 | 2,271 | 2,272 | 2,271 | 2,271 | 300 |
| 2024/02/02 | 2,281 | 2,281 | 2,271 | 2,271 | 200 |
| 2024/02/01 | 2,287 | 2,313 | 2,277 | 2,281 | 500 |
| 2024/01/31 | 2,290 | 2,290 | 2,276 | 2,276 | 200 |
| 2024/01/30 | 2,299 | 2,299 | 2,290 | 2,290 | 200 |
| 2024/01/29 | 2,286 | 2,289 | 2,271 | 2,271 | 900 |
| 2024/01/26 | 2,255 | 2,280 | 2,255 | 2,277 | 400 |
| 2024/01/24 | 2,276 | 2,276 | 2,255 | 2,255 | 500 |
| 2024/01/23 | 2,255 | 2,255 | 2,255 | 2,255 | 200 |
| 2024/01/22 | 2,251 | 2,251 | 2,251 | 2,251 | 100 |
| 2024/01/19 | 2,245 | 2,252 | 2,245 | 2,252 | 200 |
| 2024/01/18 | 2,246 | 2,250 | 2,246 | 2,250 | 300 |
| 2024/01/17 | 2,245 | 2,280 | 2,245 | 2,246 | 700 |
| 2024/01/16 | 2,240 | 2,245 | 2,240 | 2,245 | 300 |
| 2024/01/15 | 2,285 | 2,285 | 2,260 | 2,260 | 400 |
| 2024/01/12 | 2,235 | 2,235 | 2,235 | 2,235 | 400 |
| 2024/01/11 | 2,274 | 2,274 | 2,236 | 2,236 | 300 |
| 2024/01/10 | 2,275 | 2,275 | 2,240 | 2,240 | 400 |
| 2024/01/09 | 2,281 | 2,281 | 2,244 | 2,260 | 600 |
| 2024/01/05 | 2,238 | 2,299 | 2,220 | 2,262 | 800 |
| 2024/01/04 | 2,353 | 2,353 | 2,224 | 2,238 | 1,600 |